33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241004 | 193100 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 3799 |
| 3 | 20241004 | 193000 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 4 | 20241004 | 192900 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 5 | 20241004 | 192800 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 6 | 20241004 | 192700 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 7 | 20241004 | 192600 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 8 | 20241004 | 192500 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 9 | 20241004 | 192400 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 10 | 20241004 | 192300 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 11 | 20241004 | 192200 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 12 | 20241004 | 192100 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 13 | 20241004 | 192000 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 14 | 20241004 | 191900 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 15 | 20241004 | 191800 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 16 | 20241004 | 191700 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 17 | 20241004 | 191600 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 18 | 20241004 | 191500 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 19 | 20241004 | 191400 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 20 | 20241004 | 191300 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 21 | 20241004 | 191200 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 22 | 20241004 | 191100 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 23 | 20241004 | 191000 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 24 | 20241004 | 190900 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 25 | 20241004 | 190800 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 26 | 20241004 | 190700 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 27 | 20241004 | 190600 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 28 | 20241004 | 190500 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 29 | 20241004 | 190400 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 30 | 20241004 | 190300 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 31 | 20241004 | 190200 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 32 | 20241004 | 190100 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 3799 |
| 33 | 20241004 | 190000 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 34 | 20241004 | 185900 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 35 | 20241004 | 185800 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 36 | 20241004 | 185700 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 37 | 20241004 | 185600 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 38 | 20241004 | 185500 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 39 | 20241004 | 185400 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 40 | 20241004 | 185300 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 41 | 20241004 | 185200 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 42 | 20241004 | 185100 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 43 | 20241004 | 185000 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 44 | 20241004 | 184900 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 45 | 20241004 | 184800 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 46 | 20241004 | 184700 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 47 | 20241004 | 184600 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 48 | 20241004 | 184500 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 49 | 20241004 | 184400 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 50 | 20241004 | 184300 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 51 | 20241004 | 184200 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 52 | 20241004 | 184100 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 53 | 20241004 | 184000 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 54 | 20241004 | 183900 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 55 | 20241004 | 183800 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 56 | 20241004 | 183700 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 57 | 20241004 | 183600 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 58 | 20241004 | 183500 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 59 | 20241004 | 183400 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 60 | 20241004 | 183300 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 61 | 20241004 | 183200 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 62 | 20241004 | 183100 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 3799 |
| 63 | 20241004 | 183000 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 64 | 20241004 | 182900 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 65 | 20241004 | 182800 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 66 | 20241004 | 182700 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 67 | 20241004 | 182600 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 68 | 20241004 | 182500 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 69 | 20241004 | 182400 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 70 | 20241004 | 182300 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 71 | 20241004 | 182200 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 72 | 20241004 | 182100 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 73 | 20241004 | 182000 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 74 | 20241004 | 181900 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 75 | 20241004 | 181800 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 76 | 20241004 | 181700 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 77 | 20241004 | 181600 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 78 | 20241004 | 181500 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 79 | 20241004 | 181400 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 80 | 20241004 | 181300 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 81 | 20241004 | 181200 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 82 | 20241004 | 181100 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 83 | 20241004 | 181000 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 84 | 20241004 | 180900 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 85 | 20241004 | 180800 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 86 | 20241004 | 180700 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 87 | 20241004 | 180600 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 88 | 20241004 | 180500 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 89 | 20241004 | 180400 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 90 | 20241004 | 180300 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 91 | 20241004 | 180200 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 92 | 20241004 | 180100 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 3799 |
| 93 | 20241004 | 180000 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 94 | 20241004 | 175900 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 95 | 20241004 | 175800 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 96 | 20241004 | 175700 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 97 | 20241004 | 175600 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 98 | 20241004 | 175500 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 99 | 20241004 | 175400 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 100 | 20241004 | 175300 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 101 | 20241004 | 175200 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 102 | 20241004 | 175100 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 103 | 20241004 | 175000 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 104 | 20241004 | 174900 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 105 | 20241004 | 174800 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 106 | 20241004 | 174700 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 107 | 20241004 | 174600 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 108 | 20241004 | 174500 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 109 | 20241004 | 174400 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 110 | 20241004 | 174300 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 111 | 20241004 | 174200 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 112 | 20241004 | 174100 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 113 | 20241004 | 174000 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 114 | 20241004 | 173900 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 115 | 20241004 | 173800 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 116 | 20241004 | 173700 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 117 | 20241004 | 173600 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 118 | 20241004 | 173500 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 119 | 20241004 | 173400 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 120 | 20241004 | 173300 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 121 | 20241004 | 173200 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 122 | 20241004 | 173100 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 3799 |
| 123 | 20241004 | 173000 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 124 | 20241004 | 172900 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 125 | 20241004 | 172800 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 126 | 20241004 | 172700 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 127 | 20241004 | 172600 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 128 | 20241004 | 172500 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 129 | 20241004 | 172400 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 130 | 20241004 | 172300 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 131 | 20241004 | 172200 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 132 | 20241004 | 172100 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 133 | 20241004 | 172000 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 134 | 20241004 | 171900 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 135 | 20241004 | 171800 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 136 | 20241004 | 171700 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 137 | 20241004 | 171600 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 138 | 20241004 | 171500 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 139 | 20241004 | 171400 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 140 | 20241004 | 171300 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 141 | 20241004 | 171200 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 142 | 20241004 | 171100 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 143 | 20241004 | 171000 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 144 | 20241004 | 170900 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 145 | 20241004 | 170800 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 146 | 20241004 | 170700 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 147 | 20241004 | 170600 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 148 | 20241004 | 170500 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 149 | 20241004 | 170400 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 150 | 20241004 | 170300 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 151 | 20241004 | 170200 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 152 | 20241004 | 170100 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 3799 |
| 153 | 20241004 | 170000 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 154 | 20241004 | 165900 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 155 | 20241004 | 165800 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 156 | 20241004 | 165700 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 157 | 20241004 | 165600 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 158 | 20241004 | 165500 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 159 | 20241004 | 165400 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 160 | 20241004 | 165300 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 161 | 20241004 | 165200 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 162 | 20241004 | 165100 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 163 | 20241004 | 165000 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 164 | 20241004 | 164900 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 165 | 20241004 | 164800 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 166 | 20241004 | 164700 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 167 | 20241004 | 164600 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 168 | 20241004 | 164500 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 169 | 20241004 | 164400 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 170 | 20241004 | 164300 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 171 | 20241004 | 164200 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 172 | 20241004 | 164100 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 173 | 20241004 | 164000 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 174 | 20241004 | 163900 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 175 | 20241004 | 163800 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 176 | 20241004 | 163700 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 177 | 20241004 | 163600 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 178 | 20241004 | 163500 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 179 | 20241004 | 163400 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 180 | 20241004 | 163300 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 181 | 20241004 | 163200 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 182 | 20241004 | 163100 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 3799 |
| 183 | 20241004 | 163000 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 184 | 20241004 | 162900 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 185 | 20241004 | 162800 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 186 | 20241004 | 162700 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 187 | 20241004 | 162600 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 188 | 20241004 | 162500 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 189 | 20241004 | 162400 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 190 | 20241004 | 162300 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 191 | 20241004 | 162200 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 192 | 20241004 | 162100 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 193 | 20241004 | 162000 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 194 | 20241004 | 161900 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 195 | 20241004 | 161800 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 196 | 20241004 | 161700 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 197 | 20241004 | 161600 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 198 | 20241004 | 161500 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 199 | 20241004 | 161400 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 200 | 20241004 | 161300 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 201 | 20241004 | 161200 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 202 | 20241004 | 161100 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 203 | 20241004 | 161000 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 204 | 20241004 | 160900 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 205 | 20241004 | 160800 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 206 | 20241004 | 160700 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 207 | 20241004 | 160600 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 208 | 20241004 | 160500 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 209 | 20241004 | 160400 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 210 | 20241004 | 160300 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 211 | 20241004 | 160200 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 212 | 20241004 | 160100 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 3799 |
| 213 | 20241004 | 160000 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 214 | 20241004 | 155900 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 215 | 20241004 | 155800 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 216 | 20241004 | 155700 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 217 | 20241004 | 155600 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 218 | 20241004 | 155500 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 219 | 20241004 | 155400 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 220 | 20241004 | 155300 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 221 | 20241004 | 155200 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 222 | 20241004 | 155100 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 223 | 20241004 | 155000 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 224 | 20241004 | 154900 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 225 | 20241004 | 154800 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 226 | 20241004 | 154700 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 227 | 20241004 | 154600 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 228 | 20241004 | 154500 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 229 | 20241004 | 154400 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 230 | 20241004 | 154300 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 231 | 20241004 | 154200 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 232 | 20241004 | 154100 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 233 | 20241004 | 154000 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 234 | 20241004 | 153900 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 235 | 20241004 | 153800 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 236 | 20241004 | 153700 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 237 | 20241004 | 153600 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 238 | 20241004 | 153500 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 239 | 20241004 | 153400 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 240 | 20241004 | 153300 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 241 | 20241004 | 153200 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 0 |
| 242 | 20241004 | 153100 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 3799 |
| 243 | 20241004 | 153000 | 1257949200 | 13920 | 13920 | 13920 | 13920 | 3799 |
| 244 | 20241004 | 152900 | 1205067120 | 13890 | 13890 | 13890 | 13890 | 0 |
| 245 | 20241004 | 152800 | 1205067120 | 13890 | 13890 | 13890 | 13890 | 0 |
| 246 | 20241004 | 152700 | 1205067120 | 13890 | 13890 | 13890 | 13890 | 0 |
| 247 | 20241004 | 152600 | 1205067120 | 13890 | 13890 | 13890 | 13890 | 0 |
| 248 | 20241004 | 152500 | 1205067120 | 13890 | 13890 | 13890 | 13890 | 0 |
| 249 | 20241004 | 152400 | 1205067120 | 13890 | 13890 | 13890 | 13890 | 0 |
| 250 | 20241004 | 152300 | 1205067120 | 13890 | 13890 | 13890 | 13890 | 0 |
| 251 | 20241004 | 152200 | 1205067120 | 13890 | 13890 | 13890 | 13890 | 0 |
| 252 | 20241004 | 152100 | 1205067120 | 13890 | 13890 | 13890 | 13890 | 0 |
| 253 | 20241004 | 152000 | 1205067120 | 13890 | 13890 | 13890 | 13890 | 0 |
| 254 | 20241004 | 151900 | 1205067120 | 13890 | 13890 | 13890 | 13890 | 31 |
| 255 | 20241004 | 151800 | 1204636530 | 13890 | 13910 | 13910 | 13890 | 1160 |
| 256 | 20241004 | 151700 | 1188516880 | 13920 | 13920 | 13920 | 13920 | 0 |
| 257 | 20241004 | 151600 | 1188516880 | 13920 | 13930 | 13930 | 13920 | 294 |
| 258 | 20241004 | 151500 | 1184424390 | 13930 | 13930 | 13930 | 13930 | 15 |
| 259 | 20241004 | 151400 | 1184215440 | 13920 | 13920 | 13930 | 13920 | 253 |
| 260 | 20241004 | 151300 | 1180693200 | 13920 | 13930 | 13930 | 13920 | 35 |
| 261 | 20241004 | 151200 | 1180205660 | 13930 | 13910 | 13930 | 13910 | 44 |
| 262 | 20241004 | 151100 | 1179593100 | 13920 | 13920 | 13920 | 13920 | 516 |
| 263 | 20241004 | 151000 | 1172410380 | 13920 | 13920 | 13920 | 13920 | 0 |
| 264 | 20241004 | 150900 | 1172410380 | 13920 | 13920 | 13920 | 13920 | 31 |
| 265 | 20241004 | 150800 | 1171978860 | 13900 | 13900 | 13900 | 13900 | 2190 |
| 266 | 20241004 | 150700 | 1141537860 | 13900 | 13890 | 13900 | 13890 | 1200 |
| 267 | 20241004 | 150600 | 1124861270 | 13920 | 13890 | 13920 | 13890 | 69 |
| 268 | 20241004 | 150500 | 1123902740 | 13890 | 13910 | 13910 | 13890 | 630 |
| 269 | 20241004 | 150400 | 1115145780 | 13910 | 13910 | 13910 | 13910 | 10 |
| 270 | 20241004 | 150300 | 1115006680 | 13900 | 13900 | 13900 | 13900 | 69 |
| 271 | 20241004 | 150200 | 1114047580 | 13900 | 13900 | 13900 | 13900 | 264 |
| 272 | 20241004 | 150100 | 1110377980 | 13870 | 13870 | 13870 | 13870 | 0 |
| 273 | 20241004 | 150000 | 1110377980 | 13870 | 13890 | 13890 | 13870 | 258 |
| 274 | 20241004 | 145900 | 1106797080 | 13890 | 13890 | 13890 | 13890 | 869 |
| 275 | 20241004 | 145800 | 1094726670 | 13900 | 13900 | 13900 | 13900 | 0 |
| 276 | 20241004 | 145700 | 1094726670 | 13900 | 13900 | 13900 | 13900 | 0 |
| 277 | 20241004 | 145600 | 1094726670 | 13900 | 13900 | 13900 | 13900 | 14 |
| 278 | 20241004 | 145500 | 1094532070 | 13900 | 13900 | 13900 | 13900 | 16 |
| 279 | 20241004 | 145400 | 1094309670 | 13900 | 13900 | 13900 | 13900 | 350 |
| 280 | 20241004 | 145300 | 1089444670 | 13900 | 13910 | 13910 | 13900 | 276 |
| 281 | 20241004 | 145200 | 1085608010 | 13920 | 13920 | 13920 | 13920 | 294 |
| 282 | 20241004 | 145100 | 1081515530 | 13930 | 13930 | 13930 | 13930 | 11 |
| 283 | 20241004 | 145000 | 1081362300 | 13930 | 13940 | 13940 | 13930 | 989 |
| 284 | 20241004 | 144900 | 1067575940 | 13940 | 13940 | 13940 | 13940 | 15 |
| 285 | 20241004 | 144800 | 1067366840 | 13930 | 13930 | 13930 | 13930 | 0 |
| 286 | 20241004 | 144700 | 1067366840 | 13930 | 13940 | 13940 | 13930 | 2 |
| 287 | 20241004 | 144600 | 1067338970 | 13940 | 13920 | 13940 | 13920 | 30 |
| 288 | 20241004 | 144500 | 1066921170 | 13920 | 13940 | 13940 | 13920 | 72 |
| 289 | 20241004 | 144400 | 1065918720 | 13940 | 13930 | 13940 | 13930 | 1149 |
| 290 | 20241004 | 144300 | 1049902260 | 13930 | 13940 | 13940 | 13930 | 132 |
| 291 | 20241004 | 144200 | 1048063100 | 13960 | 13950 | 13960 | 13950 | 795 |
| 292 | 20241004 | 144100 | 1036964920 | 13950 | 13940 | 13950 | 13940 | 2 |
| 293 | 20241004 | 144000 | 1036937030 | 13940 | 13940 | 13940 | 13940 | 100 |
| 294 | 20241004 | 143900 | 1035543030 | 13940 | 13940 | 13940 | 13940 | 0 |
| 295 | 20241004 | 143800 | 1035543030 | 13940 | 13940 | 13940 | 13940 | 0 |
| 296 | 20241004 | 143700 | 1035543030 | 13940 | 13940 | 13940 | 13940 | 683 |
| 297 | 20241004 | 143600 | 1026022010 | 13940 | 13940 | 13940 | 13940 | 18 |
| 298 | 20241004 | 143500 | 1025771090 | 13940 | 13940 | 13940 | 13940 | 364 |
| 299 | 20241004 | 143400 | 1020696930 | 13920 | 13930 | 13930 | 13920 | 234 |
| 300 | 20241004 | 143300 | 1017439070 | 13920 | 13920 | 13920 | 13920 | 0 |
| 301 | 20241004 | 143200 | 1017439070 | 13920 | 13920 | 13920 | 13920 | 69 |
| 302 | 20241004 | 143100 | 1016478590 | 13910 | 13910 | 13910 | 13910 | 24 |
| 303 | 20241004 | 143000 | 1016144750 | 13910 | 13910 | 13910 | 13910 | 26 |
| 304 | 20241004 | 142900 | 1015783090 | 13890 | 13900 | 13900 | 13890 | 366 |
| 305 | 20241004 | 142800 | 1010696720 | 13900 | 13900 | 13900 | 13900 | 1 |
| 306 | 20241004 | 142700 | 1010682820 | 13910 | 13910 | 13910 | 13910 | 0 |
| 307 | 20241004 | 142600 | 1010682820 | 13910 | 13910 | 13910 | 13910 | 1 |
| 308 | 20241004 | 142500 | 1010668910 | 13900 | 13890 | 13900 | 13890 | 60 |
| 309 | 20241004 | 142400 | 1009835450 | 13890 | 13890 | 13890 | 13890 | 30 |
| 310 | 20241004 | 142300 | 1009418750 | 13890 | 13890 | 13890 | 13890 | 0 |
| 311 | 20241004 | 142200 | 1009418750 | 13890 | 13890 | 13890 | 13890 | 26 |
| 312 | 20241004 | 142100 | 1009057610 | 13890 | 13890 | 13890 | 13890 | 81 |
| 313 | 20241004 | 142000 | 1007932520 | 13890 | 13900 | 13900 | 13890 | 148 |
| 314 | 20241004 | 141900 | 1005876400 | 13890 | 13890 | 13890 | 13890 | 6 |
| 315 | 20241004 | 141800 | 1005793060 | 13900 | 13890 | 13910 | 13890 | 36 |
| 316 | 20241004 | 141700 | 1005292620 | 13890 | 13890 | 13890 | 13890 | 3 |
| 317 | 20241004 | 141600 | 1005250950 | 13930 | 13930 | 13930 | 13930 | 0 |
| 318 | 20241004 | 141500 | 1005250950 | 13930 | 13930 | 13930 | 13930 | 40 |
| 319 | 20241004 | 141400 | 1004693750 | 13930 | 13920 | 13930 | 13920 | 5 |
| 320 | 20241004 | 141300 | 1004624110 | 13930 | 13930 | 13930 | 13930 | 0 |
| 321 | 20241004 | 141200 | 1004624110 | 13930 | 13930 | 13930 | 13930 | 0 |
| 322 | 20241004 | 141100 | 1004624110 | 13930 | 13930 | 13930 | 13930 | 33 |
| 323 | 20241004 | 141000 | 1004164420 | 13930 | 13930 | 13930 | 13930 | 2 |
| 324 | 20241004 | 140900 | 1004136560 | 13930 | 13930 | 13930 | 13930 | 0 |
| 325 | 20241004 | 140800 | 1004136560 | 13930 | 13930 | 13930 | 13930 | 1 |
| 326 | 20241004 | 140700 | 1004122630 | 13880 | 13880 | 13880 | 13880 | 1 |
| 327 | 20241004 | 140600 | 1004108750 | 13860 | 13860 | 13860 | 13860 | 163 |
| 328 | 20241004 | 140500 | 1001849570 | 13850 | 13850 | 13850 | 13850 | 0 |
| 329 | 20241004 | 140400 | 1001849570 | 13850 | 13840 | 13850 | 13830 | 215 |
| 330 | 20241004 | 140300 | 998872670 | 13840 | 13840 | 13840 | 13840 | 0 |
| 331 | 20241004 | 140200 | 998872670 | 13840 | 13840 | 13840 | 13840 | 3 |
| 332 | 20241004 | 140100 | 998831150 | 13840 | 13840 | 13840 | 13840 | 72 |
| 333 | 20241004 | 140000 | 997834670 | 13840 | 13840 | 13840 | 13840 | 111 |
| 334 | 20241004 | 135900 | 996298430 | 13840 | 13840 | 13840 | 13840 | 400 |
| 335 | 20241004 | 135800 | 990762430 | 13840 | 13850 | 13850 | 13840 | 42 |
| 336 | 20241004 | 135700 | 990180950 | 13850 | 13850 | 13850 | 13850 | 20 |
| 337 | 20241004 | 135600 | 989903950 | 13850 | 13860 | 13860 | 13850 | 225 |
| 338 | 20241004 | 135500 | 986786650 | 13860 | 13860 | 13860 | 13860 | 0 |
| 339 | 20241004 | 135400 | 986786650 | 13860 | 13860 | 13860 | 13860 | 0 |
| 340 | 20241004 | 135300 | 986786650 | 13860 | 13860 | 13860 | 13860 | 0 |
| 341 | 20241004 | 135200 | 986786650 | 13860 | 13870 | 13870 | 13860 | 369 |
| 342 | 20241004 | 135100 | 981668650 | 13880 | 13940 | 13940 | 13880 | 350 |
| 343 | 20241004 | 135000 | 976806000 | 13940 | 13940 | 13940 | 13940 | 0 |
| 344 | 20241004 | 134900 | 976806000 | 13940 | 13900 | 13940 | 13900 | 15 |
| 345 | 20241004 | 134800 | 976597460 | 13900 | 13900 | 13900 | 13900 | 1 |
| 346 | 20241004 | 134700 | 976583560 | 13890 | 13890 | 13890 | 13890 | 0 |
| 347 | 20241004 | 134600 | 976583560 | 13890 | 13930 | 13930 | 13890 | 1327 |
| 348 | 20241004 | 134500 | 958130230 | 13940 | 13960 | 13960 | 13940 | 2069 |
| 349 | 20241004 | 134400 | 929270360 | 13950 | 13950 | 13950 | 13950 | 1 |
| 350 | 20241004 | 134300 | 929256410 | 13960 | 13960 | 13960 | 13960 | 0 |
| 351 | 20241004 | 134200 | 929256410 | 13960 | 13960 | 13960 | 13960 | 0 |
| 352 | 20241004 | 134100 | 929256410 | 13960 | 13960 | 13960 | 13960 | 11 |
| 353 | 20241004 | 134000 | 929102850 | 13960 | 13960 | 13960 | 13960 | 0 |
| 354 | 20241004 | 133900 | 929102850 | 13960 | 13960 | 13960 | 13960 | 1 |
| 355 | 20241004 | 133800 | 929088890 | 13960 | 13960 | 13960 | 13960 | 25 |
| 356 | 20241004 | 133700 | 928739890 | 13960 | 13960 | 13960 | 13960 | 0 |
| 357 | 20241004 | 133600 | 928739890 | 13960 | 13960 | 13960 | 13960 | 0 |
| 358 | 20241004 | 133500 | 928739890 | 13960 | 13960 | 13960 | 13960 | 0 |
| 359 | 20241004 | 133400 | 928739890 | 13960 | 13960 | 13960 | 13960 | 0 |
| 360 | 20241004 | 133300 | 928739890 | 13960 | 13960 | 13960 | 13960 | 1153 |
| 361 | 20241004 | 133200 | 912644010 | 14000 | 14000 | 14000 | 14000 | 1 |
| 362 | 20241004 | 133100 | 912630010 | 13960 | 13980 | 13990 | 13960 | 1289 |
| 363 | 20241004 | 133000 | 894619380 | 13970 | 13970 | 13970 | 13970 | 1 |
| 364 | 20241004 | 132900 | 894605410 | 13970 | 13970 | 13970 | 13970 | 0 |
| 365 | 20241004 | 132800 | 894605410 | 13970 | 13970 | 13970 | 13970 | 0 |
| 366 | 20241004 | 132700 | 894605410 | 13970 | 13970 | 13970 | 13970 | 0 |
| 367 | 20241004 | 132600 | 894605410 | 13970 | 13970 | 13970 | 13970 | 1 |
| 368 | 20241004 | 132500 | 894591440 | 13970 | 13970 | 13970 | 13970 | 78 |
| 369 | 20241004 | 132400 | 893501780 | 13970 | 13970 | 13970 | 13970 | 0 |
| 370 | 20241004 | 132300 | 893501780 | 13970 | 13980 | 13980 | 13970 | 263 |
| 371 | 20241004 | 132200 | 889827660 | 13980 | 13970 | 13980 | 13970 | 8 |
| 372 | 20241004 | 132100 | 889715850 | 13980 | 13980 | 13980 | 13980 | 11 |
| 373 | 20241004 | 132000 | 889562070 | 13980 | 13940 | 13980 | 13940 | 534 |
| 374 | 20241004 | 131900 | 882104570 | 13940 | 13940 | 13950 | 13940 | 68 |
| 375 | 20241004 | 131800 | 881156640 | 13940 | 13940 | 13940 | 13940 | 1 |
| 376 | 20241004 | 131700 | 881142700 | 13940 | 13940 | 13940 | 13940 | 1 |
| 377 | 20241004 | 131600 | 881128760 | 13950 | 13940 | 13950 | 13940 | 88 |
| 378 | 20241004 | 131500 | 879901190 | 13940 | 13940 | 13940 | 13940 | 49 |
| 379 | 20241004 | 131400 | 879218130 | 13950 | 13950 | 13950 | 13950 | 0 |
| 380 | 20241004 | 131300 | 879218130 | 13950 | 13930 | 13950 | 13930 | 160 |
| 381 | 20241004 | 131200 | 876988080 | 13930 | 13930 | 13930 | 13930 | 2 |
| 382 | 20241004 | 131100 | 876960220 | 13880 | 13930 | 13930 | 13880 | 128 |
| 383 | 20241004 | 131000 | 875182100 | 13880 | 13880 | 13880 | 13880 | 344 |
| 384 | 20241004 | 130900 | 870407380 | 13880 | 13880 | 13880 | 13880 | 0 |
| 385 | 20241004 | 130800 | 870407380 | 13880 | 13880 | 13880 | 13880 | 22 |
| 386 | 20241004 | 130700 | 870102020 | 13870 | 13870 | 13870 | 13870 | 0 |
| 387 | 20241004 | 130600 | 870102020 | 13870 | 13850 | 13870 | 13850 | 237 |
| 388 | 20241004 | 130500 | 866816190 | 13860 | 13860 | 13860 | 13860 | 0 |
| 389 | 20241004 | 130400 | 866816190 | 13860 | 13860 | 13870 | 13830 | 73 |
| 390 | 20241004 | 130300 | 865804380 | 13820 | 13860 | 13860 | 13820 | 36 |
| 391 | 20241004 | 130200 | 865305460 | 13860 | 13860 | 13860 | 13860 | 16 |
| 392 | 20241004 | 130100 | 865083700 | 13860 | 13850 | 13860 | 13850 | 27 |
| 393 | 20241004 | 130000 | 864709640 | 13810 | 13830 | 13830 | 13810 | 1700 |
| 394 | 20241004 | 125900 | 841223640 | 13820 | 13850 | 13850 | 13820 | 769 |
| 395 | 20241004 | 125800 | 830582430 | 13850 | 13850 | 13850 | 13850 | 31 |
| 396 | 20241004 | 125700 | 830153080 | 13850 | 13850 | 13850 | 13850 | 3 |
| 397 | 20241004 | 125600 | 830111530 | 13860 | 13860 | 13860 | 13860 | 0 |
| 398 | 20241004 | 125500 | 830111530 | 13860 | 13860 | 13860 | 13860 | 10 |
| 399 | 20241004 | 125400 | 829972930 | 13870 | 13870 | 13870 | 13870 | 0 |
| 400 | 20241004 | 125300 | 829972930 | 13870 | 13850 | 13870 | 13850 | 22 |
| 401 | 20241004 | 125200 | 829668130 | 13850 | 13870 | 13870 | 13850 | 485 |
| 402 | 20241004 | 125100 | 822944570 | 13880 | 13880 | 13880 | 13880 | 797 |
| 403 | 20241004 | 125000 | 811882210 | 13880 | 13880 | 13880 | 13880 | 0 |
| 404 | 20241004 | 124900 | 811882210 | 13880 | 13880 | 13880 | 13880 | 1 |
| 405 | 20241004 | 124800 | 811868330 | 13870 | 13870 | 13870 | 13870 | 1 |
| 406 | 20241004 | 124700 | 811854460 | 13870 | 13870 | 13870 | 13870 | 2 |
| 407 | 20241004 | 124600 | 811826720 | 13870 | 13880 | 13880 | 13870 | 46 |
| 408 | 20241004 | 124500 | 811188500 | 13870 | 13880 | 13880 | 13870 | 553 |
| 409 | 20241004 | 124400 | 803513360 | 13890 | 13890 | 13890 | 13890 | 208 |
| 410 | 20241004 | 124300 | 800624240 | 13910 | 13900 | 13910 | 13890 | 987 |
| 411 | 20241004 | 124200 | 786907590 | 13900 | 13920 | 13920 | 13900 | 459 |
| 412 | 20241004 | 124100 | 780525470 | 13920 | 13940 | 13940 | 13920 | 182 |
| 413 | 20241004 | 124000 | 777990390 | 13940 | 13940 | 13940 | 13940 | 0 |
| 414 | 20241004 | 123900 | 777990390 | 13940 | 13930 | 13940 | 13930 | 377 |
| 415 | 20241004 | 123800 | 772738760 | 13900 | 13900 | 13900 | 13900 | 0 |
| 416 | 20241004 | 123700 | 772738760 | 13900 | 13900 | 13900 | 13900 | 0 |
| 417 | 20241004 | 123600 | 772738760 | 13900 | 13900 | 13900 | 13900 | 0 |
| 418 | 20241004 | 123500 | 772738760 | 13900 | 13900 | 13900 | 13900 | 0 |
| 419 | 20241004 | 123400 | 772738760 | 13900 | 13900 | 13900 | 13900 | 95 |
| 420 | 20241004 | 123300 | 771418260 | 13890 | 13890 | 13890 | 13890 | 0 |
| 421 | 20241004 | 123200 | 771418260 | 13890 | 13890 | 13890 | 13890 | 0 |
| 422 | 20241004 | 123100 | 771418260 | 13890 | 13890 | 13890 | 13890 | 0 |
| 423 | 20241004 | 123000 | 771418260 | 13890 | 13890 | 13890 | 13890 | 4 |
| 424 | 20241004 | 122900 | 771362700 | 13880 | 13890 | 13890 | 13880 | 166 |
| 425 | 20241004 | 122800 | 769058470 | 13890 | 13890 | 13890 | 13890 | 101 |
| 426 | 20241004 | 122700 | 767655580 | 13890 | 13890 | 13890 | 13890 | 39 |
| 427 | 20241004 | 122600 | 767113870 | 13890 | 13890 | 13890 | 13890 | 17 |
| 428 | 20241004 | 122500 | 766877740 | 13880 | 13890 | 13890 | 13880 | 59 |
| 429 | 20241004 | 122400 | 766058500 | 13930 | 13890 | 13930 | 13890 | 158 |
| 430 | 20241004 | 122300 | 763863120 | 13900 | 13930 | 13930 | 13900 | 1097 |
| 431 | 20241004 | 122200 | 748608300 | 13920 | 13920 | 13920 | 13920 | 577 |
| 432 | 20241004 | 122100 | 740576460 | 13930 | 13930 | 13930 | 13930 | 404 |
| 433 | 20241004 | 122000 | 734948740 | 13930 | 13950 | 13950 | 13930 | 200 |
| 434 | 20241004 | 121900 | 732162370 | 13950 | 13950 | 13950 | 13950 | 0 |
| 435 | 20241004 | 121800 | 732162370 | 13950 | 13950 | 13950 | 13950 | 0 |
| 436 | 20241004 | 121700 | 732162370 | 13950 | 13950 | 13950 | 13950 | 0 |
| 437 | 20241004 | 121600 | 732162370 | 13950 | 13950 | 13950 | 13950 | 0 |
| 438 | 20241004 | 121500 | 732162370 | 13950 | 13950 | 13950 | 13950 | 0 |
| 439 | 20241004 | 121400 | 732162370 | 13950 | 13950 | 13950 | 13950 | 502 |
| 440 | 20241004 | 121300 | 725159470 | 13950 | 13950 | 13950 | 13950 | 0 |
| 441 | 20241004 | 121200 | 725159470 | 13950 | 13950 | 13950 | 13950 | 10 |
| 442 | 20241004 | 121100 | 725019970 | 13920 | 13950 | 13950 | 13920 | 164 |
| 443 | 20241004 | 121000 | 722732260 | 13930 | 13930 | 13930 | 13930 | 235 |
| 444 | 20241004 | 120900 | 719458710 | 13930 | 13930 | 13930 | 13930 | 0 |
| 445 | 20241004 | 120800 | 719458710 | 13930 | 13930 | 13930 | 13930 | 4 |
| 446 | 20241004 | 120700 | 719402990 | 13930 | 13930 | 13930 | 13930 | 156 |
| 447 | 20241004 | 120600 | 717229910 | 13940 | 13970 | 13970 | 13940 | 907 |
| 448 | 20241004 | 120500 | 704572790 | 13960 | 13980 | 13990 | 13960 | 210 |
| 449 | 20241004 | 120400 | 701635000 | 13980 | 13980 | 13980 | 13980 | 0 |
| 450 | 20241004 | 120300 | 701635000 | 13980 | 13980 | 13980 | 13980 | 10 |
| 451 | 20241004 | 120200 | 701495200 | 13980 | 13980 | 13980 | 13980 | 4 |
| 452 | 20241004 | 120100 | 701439280 | 13980 | 13980 | 13980 | 13980 | 11 |
| 453 | 20241004 | 120000 | 701285500 | 13980 | 13980 | 13980 | 13980 | 406 |
| 454 | 20241004 | 115900 | 695609620 | 13980 | 13980 | 13980 | 13980 | 0 |
| 455 | 20241004 | 115800 | 695609620 | 13980 | 13980 | 13980 | 13980 | 1 |
| 456 | 20241004 | 115700 | 695595640 | 13950 | 13950 | 13950 | 13950 | 0 |
| 457 | 20241004 | 115600 | 695595640 | 13950 | 13950 | 13950 | 13950 | 83 |
| 458 | 20241004 | 115500 | 694437790 | 13950 | 13950 | 13950 | 13950 | 11 |
| 459 | 20241004 | 115400 | 694284340 | 13960 | 13960 | 13960 | 13960 | 0 |
| 460 | 20241004 | 115300 | 694284340 | 13960 | 13960 | 13960 | 13960 | 489 |
| 461 | 20241004 | 115200 | 687457900 | 13960 | 13960 | 13960 | 13960 | 27 |
| 462 | 20241004 | 115100 | 687080980 | 13970 | 13990 | 13990 | 13970 | 420 |
| 463 | 20241004 | 115000 | 681213030 | 13990 | 13990 | 13990 | 13990 | 110 |
| 464 | 20241004 | 114900 | 679674130 | 13990 | 13990 | 13990 | 13990 | 0 |
| 465 | 20241004 | 114800 | 679674130 | 13990 | 13990 | 13990 | 13990 | 0 |
| 466 | 20241004 | 114700 | 679674130 | 13990 | 13990 | 13990 | 13990 | 0 |
| 467 | 20241004 | 114600 | 679674130 | 13990 | 13990 | 13990 | 13990 | 0 |
| 468 | 20241004 | 114500 | 679674130 | 13990 | 14000 | 14000 | 13990 | 7 |
| 469 | 20241004 | 114400 | 679576150 | 14000 | 14010 | 14010 | 14000 | 3 |
| 470 | 20241004 | 114300 | 679534140 | 14010 | 14010 | 14010 | 14010 | 1 |
| 471 | 20241004 | 114200 | 679520130 | 14000 | 13980 | 14000 | 13980 | 299 |
| 472 | 20241004 | 114100 | 675337540 | 13980 | 13980 | 13980 | 13980 | 11 |
| 473 | 20241004 | 114000 | 675183760 | 13980 | 13980 | 13980 | 13980 | 0 |
| 474 | 20241004 | 113900 | 675183760 | 13980 | 13980 | 13990 | 13980 | 307 |
| 475 | 20241004 | 113800 | 670891760 | 13980 | 13980 | 13980 | 13980 | 0 |
| 476 | 20241004 | 113700 | 670891760 | 13980 | 13980 | 13980 | 13980 | 0 |
| 477 | 20241004 | 113600 | 670891760 | 13980 | 13980 | 13980 | 13980 | 3 |
| 478 | 20241004 | 113500 | 670849820 | 13980 | 13950 | 13980 | 13950 | 31 |
| 479 | 20241004 | 113400 | 670416470 | 13950 | 13950 | 13950 | 13950 | 1 |
| 480 | 20241004 | 113300 | 670402520 | 13980 | 13980 | 13980 | 13980 | 10 |
| 481 | 20241004 | 113200 | 670262720 | 13980 | 13980 | 13980 | 13980 | 10 |
| 482 | 20241004 | 113100 | 670122920 | 13980 | 13980 | 13980 | 13980 | 19 |
| 483 | 20241004 | 113000 | 669857300 | 13980 | 13980 | 13980 | 13980 | 0 |
| 484 | 20241004 | 112900 | 669857300 | 13980 | 13980 | 13980 | 13980 | 1 |
| 485 | 20241004 | 112800 | 669843320 | 13940 | 13940 | 13940 | 13940 | 0 |
| 486 | 20241004 | 112700 | 669843320 | 13940 | 13980 | 13980 | 13940 | 51 |
| 487 | 20241004 | 112600 | 669132180 | 13940 | 13940 | 13940 | 13940 | 50 |
| 488 | 20241004 | 112500 | 668435180 | 13940 | 13940 | 13940 | 13940 | 0 |
| 489 | 20241004 | 112400 | 668435180 | 13940 | 13940 | 13940 | 13940 | 100 |
| 490 | 20241004 | 112300 | 667041180 | 13980 | 13980 | 13980 | 13980 | 0 |
| 491 | 20241004 | 112200 | 667041180 | 13980 | 13980 | 13980 | 13980 | 0 |
| 492 | 20241004 | 112100 | 667041180 | 13980 | 13980 | 13980 | 13980 | 21 |
| 493 | 20241004 | 112000 | 666747600 | 13980 | 13980 | 13980 | 13980 | 0 |
| 494 | 20241004 | 111900 | 666747600 | 13980 | 13980 | 13980 | 13980 | 100 |
| 495 | 20241004 | 111800 | 665349600 | 13920 | 13920 | 13920 | 13920 | 0 |
| 496 | 20241004 | 111700 | 665349600 | 13920 | 13950 | 13950 | 13920 | 235 |
| 497 | 20241004 | 111600 | 662075600 | 13930 | 13930 | 13930 | 13930 | 0 |
| 498 | 20241004 | 111500 | 662075600 | 13930 | 13940 | 13940 | 13920 | 218 |
| 499 | 20241004 | 111400 | 659040190 | 13940 | 13980 | 13980 | 13940 | 2799 |
| 500 | 20241004 | 111300 | 619963030 | 13980 | 13980 | 13980 | 13980 | 1 |
| 501 | 20241004 | 111200 | 619949050 | 13980 | 13980 | 13980 | 13980 | 48 |
| 502 | 20241004 | 111100 | 619278010 | 13970 | 13990 | 13990 | 13970 | 639 |
| 503 | 20241004 | 111000 | 610339280 | 13990 | 14000 | 14000 | 13990 | 302 |
| 504 | 20241004 | 110900 | 606111370 | 14000 | 14000 | 14000 | 14000 | 0 |
| 505 | 20241004 | 110800 | 606111370 | 14000 | 14000 | 14000 | 14000 | 337 |
| 506 | 20241004 | 110700 | 601393370 | 14000 | 14000 | 14000 | 14000 | 3 |
| 507 | 20241004 | 110600 | 601351370 | 14000 | 14010 | 14020 | 14000 | 376 |
| 508 | 20241004 | 110500 | 596083490 | 14000 | 14020 | 14020 | 14000 | 754 |
| 509 | 20241004 | 110400 | 585516140 | 14030 | 14030 | 14030 | 14030 | 48 |
| 510 | 20241004 | 110300 | 584842700 | 14050 | 14050 | 14050 | 14050 | 50 |
| 511 | 20241004 | 110200 | 584140200 | 14030 | 14030 | 14030 | 14030 | 0 |
| 512 | 20241004 | 110100 | 584140200 | 14030 | 14050 | 14050 | 14030 | 188 |
| 513 | 20241004 | 110000 | 581502190 | 14050 | 14050 | 14050 | 14050 | 0 |
| 514 | 20241004 | 105900 | 581502190 | 14050 | 14040 | 14050 | 14040 | 158 |
| 515 | 20241004 | 105800 | 579282870 | 14050 | 14080 | 14080 | 14050 | 195 |
| 516 | 20241004 | 105700 | 576542820 | 14080 | 14080 | 14080 | 14080 | 200 |
| 517 | 20241004 | 105600 | 573726820 | 14080 | 14080 | 14080 | 14080 | 22 |
| 518 | 20241004 | 105500 | 573417060 | 14040 | 14040 | 14040 | 14040 | 171 |
| 519 | 20241004 | 105400 | 571016220 | 14090 | 14090 | 14090 | 14090 | 1 |
| 520 | 20241004 | 105300 | 571002130 | 14090 | 14080 | 14090 | 14080 | 194 |
| 521 | 20241004 | 105200 | 568268710 | 14090 | 14090 | 14090 | 14090 | 150 |
| 522 | 20241004 | 105100 | 566155210 | 14090 | 14080 | 14090 | 14080 | 547 |
| 523 | 20241004 | 105000 | 558453440 | 14040 | 14060 | 14070 | 14040 | 106 |
| 524 | 20241004 | 104900 | 556963050 | 14080 | 14050 | 14080 | 14050 | 745 |
| 525 | 20241004 | 104800 | 546485020 | 14060 | 14050 | 14060 | 14050 | 135 |
| 526 | 20241004 | 104700 | 544587930 | 14050 | 14020 | 14050 | 14020 | 1165 |
| 527 | 20241004 | 104600 | 528243840 | 14020 | 14010 | 14020 | 14000 | 451 |
| 528 | 20241004 | 104500 | 521925310 | 14010 | 14010 | 14010 | 14010 | 0 |
| 529 | 20241004 | 104400 | 521925310 | 14010 | 14010 | 14020 | 14010 | 63 |
| 530 | 20241004 | 104300 | 521042600 | 13980 | 13980 | 13980 | 13980 | 0 |
| 531 | 20241004 | 104200 | 521042600 | 13980 | 13980 | 13980 | 13980 | 0 |
| 532 | 20241004 | 104100 | 521042600 | 13980 | 14020 | 14020 | 13980 | 12 |
| 533 | 20241004 | 104000 | 520874400 | 14020 | 13980 | 14020 | 13980 | 999 |
| 534 | 20241004 | 103900 | 506902280 | 13970 | 14000 | 14000 | 13970 | 296 |
| 535 | 20241004 | 103800 | 502765000 | 14000 | 14020 | 14020 | 14000 | 114 |
| 536 | 20241004 | 103700 | 501168720 | 14020 | 14020 | 14020 | 14020 | 187 |
| 537 | 20241004 | 103600 | 498546980 | 14000 | 14000 | 14020 | 14000 | 700 |
| 538 | 20241004 | 103500 | 488746960 | 13990 | 13990 | 13990 | 13990 | 8 |
| 539 | 20241004 | 103400 | 488635040 | 14000 | 14000 | 14000 | 14000 | 0 |
| 540 | 20241004 | 103300 | 488635040 | 14000 | 13990 | 14000 | 13990 | 202 |
| 541 | 20241004 | 103200 | 485809050 | 14000 | 13990 | 14000 | 13990 | 110 |
| 542 | 20241004 | 103100 | 484269390 | 13960 | 13970 | 13970 | 13960 | 706 |
| 543 | 20241004 | 103000 | 474413600 | 13960 | 13960 | 13960 | 13960 | 0 |
| 544 | 20241004 | 102900 | 474413600 | 13960 | 13960 | 13960 | 13960 | 99 |
| 545 | 20241004 | 102800 | 473031560 | 13960 | 13960 | 13960 | 13960 | 0 |
| 546 | 20241004 | 102700 | 473031560 | 13960 | 13990 | 13990 | 13960 | 4 |
| 547 | 20241004 | 102600 | 472975660 | 13990 | 13980 | 13990 | 13960 | 450 |
| 548 | 20241004 | 102500 | 466689360 | 13990 | 13990 | 13990 | 13990 | 21 |
| 549 | 20241004 | 102400 | 466395570 | 13990 | 14000 | 14000 | 13980 | 21 |
| 550 | 20241004 | 102300 | 466101690 | 14000 | 13990 | 14000 | 13990 | 799 |
| 551 | 20241004 | 102200 | 454922410 | 13990 | 13990 | 13990 | 13990 | 309 |
| 552 | 20241004 | 102100 | 450599500 | 13990 | 13990 | 13990 | 13990 | 19 |
| 553 | 20241004 | 102000 | 450333690 | 13950 | 13980 | 13980 | 13950 | 2 |
| 554 | 20241004 | 101900 | 450305760 | 13950 | 13970 | 13970 | 13950 | 300 |
| 555 | 20241004 | 101800 | 446119930 | 13960 | 13990 | 13990 | 13960 | 2 |
| 556 | 20241004 | 101700 | 446091980 | 13990 | 13990 | 13990 | 13990 | 0 |
| 557 | 20241004 | 101600 | 446091980 | 13990 | 13970 | 13990 | 13950 | 301 |
| 558 | 20241004 | 101500 | 441891420 | 13980 | 13990 | 13990 | 13980 | 231 |
| 559 | 20241004 | 101400 | 438661180 | 13960 | 13960 | 13960 | 13960 | 1 |
| 560 | 20241004 | 101300 | 438647220 | 13960 | 13960 | 13960 | 13960 | 0 |
| 561 | 20241004 | 101200 | 438647220 | 13960 | 13960 | 13960 | 13960 | 0 |
| 562 | 20241004 | 101100 | 438647220 | 13960 | 13950 | 13960 | 13950 | 80 |
| 563 | 20241004 | 101000 | 437531210 | 13940 | 13940 | 13940 | 13940 | 8 |
| 564 | 20241004 | 100900 | 437419690 | 13950 | 13960 | 13960 | 13950 | 249 |
| 565 | 20241004 | 100800 | 433946080 | 13960 | 13990 | 13990 | 13960 | 79 |
| 566 | 20241004 | 100700 | 432842760 | 13950 | 13950 | 13960 | 13950 | 477 |
| 567 | 20241004 | 100600 | 426188600 | 13950 | 14000 | 14000 | 13950 | 501 |
| 568 | 20241004 | 100500 | 419197580 | 14000 | 13980 | 14000 | 13960 | 438 |
| 569 | 20241004 | 100400 | 413079430 | 14000 | 13990 | 14000 | 13980 | 80 |
| 570 | 20241004 | 100300 | 411960940 | 13990 | 13990 | 13990 | 13990 | 18 |
| 571 | 20241004 | 100200 | 411709120 | 14010 | 14010 | 14010 | 14010 | 51 |
| 572 | 20241004 | 100100 | 410994610 | 14010 | 13980 | 14010 | 13980 | 737 |
| 573 | 20241004 | 100000 | 400673290 | 13970 | 13970 | 13970 | 13970 | 200 |
| 574 | 20241004 | 095900 | 397879290 | 13970 | 13980 | 13980 | 13970 | 49 |
| 575 | 20241004 | 095800 | 397194440 | 14000 | 14000 | 14000 | 14000 | 49 |
| 576 | 20241004 | 095700 | 396508440 | 14000 | 14000 | 14000 | 14000 | 10 |
| 577 | 20241004 | 095600 | 396368440 | 14000 | 13980 | 14000 | 13980 | 91 |
| 578 | 20241004 | 095500 | 395096240 | 14000 | 13990 | 14000 | 13980 | 159 |
| 579 | 20241004 | 095400 | 392872970 | 13980 | 13990 | 13990 | 13980 | 101 |
| 580 | 20241004 | 095300 | 391459990 | 14000 | 14000 | 14000 | 14000 | 0 |
| 581 | 20241004 | 095200 | 391459990 | 14000 | 13970 | 14000 | 13970 | 260 |
| 582 | 20241004 | 095100 | 387825960 | 13970 | 13970 | 13970 | 13960 | 41 |
| 583 | 20241004 | 095000 | 387253490 | 13910 | 13920 | 13920 | 13910 | 100 |
| 584 | 20241004 | 094900 | 385862190 | 13980 | 13910 | 13980 | 13910 | 72 |
| 585 | 20241004 | 094800 | 384860600 | 13910 | 13910 | 13920 | 13890 | 287 |
| 586 | 20241004 | 094700 | 380869720 | 13950 | 13950 | 13950 | 13950 | 53 |
| 587 | 20241004 | 094600 | 380130370 | 13950 | 13970 | 14000 | 13950 | 165 |
| 588 | 20241004 | 094500 | 377825350 | 14010 | 14010 | 14010 | 14010 | 0 |
| 589 | 20241004 | 094400 | 377825350 | 14010 | 14010 | 14010 | 14010 | 4 |
| 590 | 20241004 | 094300 | 377769310 | 14010 | 14010 | 14010 | 14010 | 0 |
| 591 | 20241004 | 094200 | 377769310 | 14010 | 13990 | 14010 | 13950 | 253 |
| 592 | 20241004 | 094100 | 374230020 | 13990 | 13990 | 13990 | 13980 | 56 |
| 593 | 20241004 | 094000 | 373446640 | 13990 | 13970 | 13990 | 13970 | 601 |
| 594 | 20241004 | 093900 | 365044920 | 13970 | 13950 | 13970 | 13950 | 408 |
| 595 | 20241004 | 093800 | 359352920 | 13900 | 13900 | 13900 | 13900 | 20 |
| 596 | 20241004 | 093700 | 359074920 | 13960 | 13960 | 13960 | 13960 | 0 |
| 597 | 20241004 | 093600 | 359074920 | 13960 | 13890 | 13960 | 13890 | 52 |
| 598 | 20241004 | 093500 | 358349370 | 13890 | 13890 | 13890 | 13890 | 72 |
| 599 | 20241004 | 093400 | 357349290 | 13880 | 13920 | 13960 | 13880 | 498 |
| 600 | 20241004 | 093300 | 350415860 | 13920 | 13980 | 13980 | 13920 | 70 |
| 601 | 20241004 | 093200 | 349439890 | 13990 | 13990 | 13990 | 13960 | 62 |
| 602 | 20241004 | 093100 | 348572830 | 13990 | 13990 | 13990 | 13920 | 123 |
| 603 | 20241004 | 093000 | 346852840 | 13990 | 13960 | 14010 | 13960 | 314 |
| 604 | 20241004 | 092900 | 342459900 | 14010 | 13990 | 14010 | 13990 | 1562 |
| 605 | 20241004 | 092800 | 320607160 | 13990 | 13990 | 13990 | 13990 | 119 |
| 606 | 20241004 | 092700 | 318942350 | 13960 | 13910 | 13990 | 13910 | 402 |
| 607 | 20241004 | 092600 | 313328840 | 13910 | 13860 | 13910 | 13840 | 496 |
| 608 | 20241004 | 092500 | 306461210 | 13800 | 13810 | 13810 | 13800 | 1937 |
| 609 | 20241004 | 092400 | 279729220 | 13810 | 13850 | 13850 | 13810 | 76 |
| 610 | 20241004 | 092300 | 278677820 | 13850 | 13810 | 13850 | 13810 | 128 |
| 611 | 20241004 | 092200 | 276905420 | 13800 | 13820 | 13850 | 13800 | 468 |
| 612 | 20241004 | 092100 | 270436380 | 13820 | 13850 | 13850 | 13820 | 524 |
| 613 | 20241004 | 092000 | 263184390 | 13850 | 13850 | 13850 | 13850 | 0 |
| 614 | 20241004 | 091900 | 263184390 | 13850 | 13880 | 13900 | 13850 | 936 |
| 615 | 20241004 | 091800 | 250218500 | 13880 | 13910 | 13910 | 13880 | 360 |
| 616 | 20241004 | 091700 | 245216800 | 13960 | 13900 | 13960 | 13900 | 119 |
| 617 | 20241004 | 091600 | 243562580 | 13920 | 13970 | 13970 | 13900 | 1181 |
| 618 | 20241004 | 091500 | 227089450 | 13970 | 13960 | 13970 | 13960 | 9 |
| 619 | 20241004 | 091400 | 226963780 | 13960 | 13960 | 13970 | 13960 | 212 |
| 620 | 20241004 | 091300 | 224004160 | 13960 | 13960 | 13960 | 13960 | 1728 |
| 621 | 20241004 | 091200 | 199881280 | 13960 | 13970 | 13970 | 13960 | 371 |
| 622 | 20241004 | 091100 | 194701120 | 13960 | 14020 | 14070 | 13960 | 1228 |
| 623 | 20241004 | 091000 | 177530270 | 14010 | 14010 | 14020 | 14010 | 347 |
| 624 | 20241004 | 090900 | 172668780 | 14000 | 14120 | 14120 | 14000 | 809 |
| 625 | 20241004 | 090800 | 161301650 | 14130 | 14150 | 14150 | 14130 | 559 |
| 626 | 20241004 | 090700 | 153400580 | 14150 | 14120 | 14150 | 14100 | 1041 |
| 627 | 20241004 | 090600 | 138693240 | 14120 | 14110 | 14120 | 14100 | 1901 |
| 628 | 20241004 | 090500 | 111852560 | 14100 | 14120 | 14150 | 14100 | 900 |
| 629 | 20241004 | 090400 | 99154500 | 14100 | 14040 | 14120 | 14040 | 1685 |
| 630 | 20241004 | 090300 | 75443170 | 14040 | 13960 | 14040 | 13960 | 314 |
| 631 | 20241004 | 090200 | 71037180 | 13950 | 14000 | 14000 | 13950 | 53 |
| 632 | 20241004 | 090100 | 70295330 | 14000 | 14120 | 14120 | 14000 | 1051 |
| 633 | 20241004 | 090000 | 55556220 | 14160 | 14010 | 14190 | 13960 | 3644 |